日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

椿本チエイン(6371)の株価時系列情報

椿本チエイン(6371)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 900 911 900 910 492,000
2017/12/28 899 907 896 900 422,000
2017/12/27 907 910 903 906 657,000
2017/12/26 905 905 885 892 801,000
2017/12/25 915 915 898 902 385,000
2017/12/22 900 907 896 907 635,000
2017/12/21 891 898 882 896 610,000
2017/12/20 893 894 886 891 785,000
2017/12/19 882 890 881 889 862,000
2017/12/18 874 882 872 882 885,000
2017/12/15 874 878 870 870 735,000
2017/12/14 875 885 872 881 775,000
2017/12/13 887 887 877 877 912,000
2017/12/12 887 888 879 887 719,000
2017/12/11 876 885 875 882 696,000
2017/12/08 866 880 866 875 1,223,000
2017/12/07 864 873 864 871 811,000
2017/12/06 873 875 862 866 1,145,000
2017/12/05 875 881 870 878 606,000
2017/12/04 890 894 880 881 838,000
2017/12/01 899 907 892 894 871,000
2017/11/30 887 894 883 891 824,000
2017/11/29 897 903 885 887 1,235,000
2017/11/28 908 908 896 899 594,000
2017/11/27 912 912 900 904 541,000
2017/11/24 911 914 901 912 712,000
2017/11/22 903 914 903 913 919,000
2017/11/21 896 904 893 899 881,000
2017/11/20 886 893 884 886 904,000
2017/11/17 906 919 899 901 856,000
2017/11/16 893 913 888 907 1,020,000
2017/11/15 911 913 892 892 1,406,000
2017/11/14 920 922 912 918 869,000
2017/11/13 923 932 921 924 784,000
2017/11/10 924 935 920 922 1,203,000
2017/11/09 946 957 925 939 1,453,000
2017/11/08 938 943 932 943 769,000
2017/11/07 923 940 922 939 998,000
2017/11/06 911 923 908 921 1,787,000
2017/11/02 909 913 902 911 1,649,000
2017/11/01 918 923 898 907 2,390,000
2017/10/31 956 972 950 969 1,150,000
2017/10/30 955 957 946 949 688,000
2017/10/27 944 948 940 946 598,000
2017/10/26 928 939 925 938 605,000
2017/10/25 933 939 921 925 999,000
2017/10/24 918 930 916 930 976,000
2017/10/23 919 929 910 926 1,252,000
2017/10/20 912 916 906 911 946,000
2017/10/19 924 930 919 922 900,000
2017/10/18 917 923 913 922 552,000
2017/10/17 914 924 914 922 707,000
2017/10/16 917 918 911 917 523,000
2017/10/13 899 913 892 912 727,000
2017/10/12 918 918 899 900 877,000
2017/10/11 910 921 910 914 802,000
2017/10/10 911 925 910 925 901,000
2017/10/06 914 918 904 909 887,000
2017/10/05 915 930 912 918 899,000
2017/10/04 921 922 913 921 807,000
2017/10/03 905 909 893 908 732,000
2017/10/02 905 907 891 893 545,000
2017/09/29 892 901 891 899 977,000
2017/09/28 890 894 881 888 854,000
2017/09/27 883 886 877 880 924,000
2017/09/26 890 896 885 894 890,000
2017/09/25 896 901 889 897 1,580,000
2017/09/22 911 911 903 909 577,000
2017/09/21 905 915 902 902 889,000
2017/09/20 903 903 884 890 669,000
2017/09/19 893 896 885 896 726,000
2017/09/15 868 879 865 879 737,000
2017/09/14 880 883 862 869 770,000
2017/09/13 862 880 862 876 660,000
2017/09/12 874 884 869 877 586,000
2017/09/11 858 870 855 866 612,000
2017/09/08 869 885 860 865 1,105,000
2017/09/07 852 865 852 865 892,000
2017/09/06 837 859 832 856 722,000
2017/09/05 850 855 840 840 608,000
2017/09/04 866 868 850 854 430,000
2017/09/01 869 871 859 867 574,000
2017/08/31 859 865 856 864 758,000
2017/08/30 860 861 851 858 581,000
2017/08/29 844 856 844 854 494,000
2017/08/28 854 861 843 852 748,000
2017/08/25 859 860 850 854 894,000
2017/08/24 856 862 854 856 747,000
2017/08/23 850 864 849 855 1,242,000
2017/08/22 840 852 837 850 1,085,000
2017/08/21 858 865 854 865 566,000
2017/08/18 868 868 854 859 1,027,000
2017/08/17 885 885 876 878 616,000
2017/08/16 880 889 875 887 778,000
2017/08/15 894 895 884 885 715,000
2017/08/14 877 890 871 887 739,000
2017/08/10 925 926 888 892 1,149,000
2017/08/09 939 941 922 927 424,000
2017/08/08 951 952 941 947 240,000
2017/08/07 952 954 943 944 265,000
2017/08/04 950 950 940 944 276,000
2017/08/03 947 951 939 949 660,000
2017/08/02 936 947 928 946 581,000
2017/08/01 945 953 923 932 655,000
2017/07/31 955 974 926 937 1,584,000
2017/07/28 986 996 975 985 734,000
2017/07/27 977 985 974 977 643,000
2017/07/26 992 1,002 975 982 495,000
2017/07/25 996 996 983 985 291,000
2017/07/24 986 997 984 996 306,000
2017/07/21 997 1,006 996 1,000 271,000
2017/07/20 986 1,001 984 997 466,000
2017/07/19 1,005 1,005 979 987 617,000
2017/07/18 999 1,006 997 1,004 477,000
2017/07/14 1,005 1,015 1,004 1,013 567,000
2017/07/13 1,027 1,027 1,000 1,000 625,000
2017/07/12 1,029 1,033 1,017 1,022 684,000
2017/07/11 1,005 1,022 1,005 1,019 547,000
2017/07/10 996 1,007 991 1,004 606,000
2017/07/07 978 990 972 987 433,000
2017/07/06 970 980 963 976 549,000
2017/07/05 962 971 952 971 594,000
2017/07/04 973 978 963 963 606,000
2017/07/03 971 975 960 961 362,000
2017/06/30 962 971 962 968 340,000
2017/06/29 980 980 970 977 245,000
2017/06/28 980 983 964 964 451,000
2017/06/27 979 981 974 974 364,000
2017/06/26 963 972 957 971 439,000
2017/06/23 953 959 951 954 414,000
2017/06/22 948 958 944 954 475,000
2017/06/21 953 960 950 954 490,000
2017/06/20 946 954 945 946 372,000
2017/06/19 932 939 928 935 318,000
2017/06/16 923 934 922 927 497,000
2017/06/15 922 929 916 923 397,000
2017/06/14 935 938 924 927 603,000
2017/06/13 925 937 922 922 714,000
2017/06/12 936 944 933 934 679,000
2017/06/09 950 958 945 949 489,000
2017/06/08 950 958 948 949 476,000
2017/06/07 936 952 933 947 574,000
2017/06/06 962 963 941 941 539,000
2017/06/05 986 986 969 969 457,000
2017/06/02 985 1,003 981 990 869,000
2017/06/01 942 971 941 970 630,000
2017/05/31 954 959 948 948 334,000
2017/05/30 950 961 937 961 473,000
2017/05/29 952 959 946 953 330,000
2017/05/26 975 977 956 956 601,000
2017/05/25 975 981 970 971 393,000
2017/05/24 977 985 971 975 364,000
2017/05/23 963 976 963 972 425,000
2017/05/22 969 974 960 971 418,000
2017/05/19 959 962 946 957 531,000
2017/05/18 962 968 957 958 565,000
2017/05/17 983 985 976 980 608,000
2017/05/16 992 992 969 979 688,000
2017/05/15 999 1,000 976 977 383,000
2017/05/12 998 1,013 996 1,010 1,174,000
2017/05/11 980 998 973 980 987,000
2017/05/10 1,005 1,013 1,000 1,008 484,000
2017/05/09 1,005 1,013 1,003 1,007 595,000
2017/05/08 1,007 1,015 1,002 1,014 814,000
2017/05/02 986 997 982 995 577,000
2017/05/01 979 985 977 982 356,000
2017/04/28 980 982 971 979 387,000
2017/04/27 962 980 961 979 513,000
2017/04/26 962 978 959 973 782,000
2017/04/25 930 948 927 948 602,000
2017/04/24 927 933 924 928 570,000
2017/04/21 905 922 905 919 508,000
2017/04/20 897 906 894 902 580,000
2017/04/19 882 897 879 894 869,000
2017/04/18 901 912 894 897 631,000
2017/04/17 883 894 878 892 517,000
2017/04/14 902 905 888 895 712,000
2017/04/13 912 915 896 910 937,000
2017/04/12 926 953 923 931 1,036,000
2017/04/11 949 954 935 945 487,000
2017/04/10 936 954 933 954 484,000
2017/04/07 921 938 920 931 658,000
2017/04/06 924 926 910 913 581,000
2017/04/05 927 937 925 930 692,000
2017/04/04 921 924 907 914 450,000
2017/04/03 922 937 922 928 371,000
2017/03/31 954 954 928 928 405,000
2017/03/30 955 960 936 939 518,000
2017/03/29 962 965 947 957 392,000
2017/03/28 963 965 952 965 428,000
2017/03/27 951 955 942 946 409,000
2017/03/24 954 965 952 960 531,000
2017/03/23 965 971 957 960 510,000
2017/03/22 995 998 970 970 759,000
2017/03/21 1,008 1,027 1,000 1,018 401,000
2017/03/17 1,019 1,021 1,003 1,003 608,000
2017/03/16 1,010 1,025 997 1,024 434,000
2017/03/15 1,018 1,019 1,002 1,014 395,000
2017/03/14 1,024 1,026 1,018 1,023 200,000
2017/03/13 1,033 1,036 1,021 1,024 515,000
2017/03/10 1,016 1,032 1,011 1,032 628,000
2017/03/09 1,006 1,013 997 1,002 539,000
2017/03/08 1,001 1,007 995 999 309,000
2017/03/07 1,000 1,013 999 1,008 434,000
2017/03/06 1,014 1,018 1,004 1,009 383,000
2017/03/03 1,011 1,019 1,003 1,009 708,000
2017/03/02 1,004 1,015 1,002 1,006 668,000
2017/03/01 970 987 959 984 426,000
2017/02/28 960 976 960 963 373,000
2017/02/27 970 970 952 955 558,000
2017/02/24 979 992 976 980 270,000
2017/02/23 1,002 1,009 992 996 257,000
2017/02/22 996 1,002 993 999 459,000
2017/02/21 983 1,001 981 993 605,000
2017/02/20 979 992 973 987 277,000
2017/02/17 980 992 976 989 375,000
2017/02/16 979 999 979 995 818,000
2017/02/15 960 984 960 979 820,000
2017/02/14 946 958 945 947 703,000
2017/02/13 949 955 940 943 439,000
2017/02/10 925 939 923 934 639,000
2017/02/09 915 916 894 895 689,000
2017/02/08 920 941 913 924 1,394,000
2017/02/07 884 884 875 875 382,000
2017/02/06 894 902 890 892 340,000
2017/02/03 896 904 889 892 400,000
2017/02/02 916 917 890 894 536,000
2017/02/01 900 913 892 911 877,000
2017/01/31 929 933 902 906 898,000
2017/01/30 949 950 936 938 915,000
2017/01/27 948 955 936 945 1,169,000
2017/01/26 935 944 933 935 438,000
2017/01/25 933 933 923 927 359,000
2017/01/24 919 925 915 918 357,000
2017/01/23 933 933 921 923 296,000
2017/01/20 929 940 928 934 370,000
2017/01/19 914 927 914 922 361,000
2017/01/18 907 911 897 911 629,000
2017/01/17 926 926 914 917 537,000
2017/01/16 947 950 928 932 670,000
2017/01/13 956 966 956 961 499,000
2017/01/12 946 955 942 952 351,000
2017/01/11 947 955 946 952 250,000
2017/01/10 947 954 937 947 520,000
2017/01/06 958 959 944 951 416,000
2017/01/05 981 981 960 964 361,000
2017/01/04 965 980 957 978 629,000

このページの先頭へ